Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Strategic Income Fund, Inc. (NY: RCS )

6.000 +0.040 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.424 5.514 5.394 5.424 174,523 -0.02(-0.41%)
Oct 28, 2021 5.634 5.634 5.409 5.447 277,294 -0.15(-2.68%)
Oct 27, 2021 5.507 5.612 5.499 5.597 136,521 +0.10(+1.91%)
Oct 26, 2021 5.492 5.462 5.492 176,657 -0.03(-0.54%)
Oct 25, 2021 5.499 5.559 5.462 5.522 141,258 -0.01(-0.14%)
Oct 22, 2021 5.567 5.574 5.507 5.529 65,100 -0.04(-0.67%)
Oct 21, 2021 5.514 5.597 5.514 5.567 56,933 +0.04(+0.81%)
Oct 20, 2021 5.462 5.559 5.462 5.522 125,852 +0.04(+0.82%)
Oct 19, 2021 5.567 5.627 5.394 5.477 169,662 -0.08(-1.48%)
Oct 18, 2021 5.537 5.619 5.520 5.559 106,909 +0.04(+0.68%)
Oct 15, 2021 5.552 5.604 5.507 5.522 125,243 -0.04(-0.81%)
Oct 14, 2021 5.739 5.777 5.544 5.567 130,167 -0.13(-2.37%)
Oct 13, 2021 5.567 5.769 5.522 5.702 488,757 +0.13(+2.42%)
Oct 12, 2021 5.634 5.670 5.552 5.567 101,437 -0.05(-0.93%)
Oct 11, 2021 5.679 5.724 5.552 5.619 215,440 -0.10(-1.70%)
Oct 08, 2021 5.462 5.799 5.462 5.717 640,143 +0.24(+4.39%)
Oct 07, 2021 5.372 5.565 5.372 5.476 151,640 +0.13(+2.51%)
Oct 06, 2021 5.298 5.372 5.298 5.342 125,230 -0.01(-0.14%)
Oct 05, 2021 5.335 5.376 5.320 5.350 233,766 +0.01(+0.14%)
Oct 04, 2021 5.201 5.357 5.201 5.342 369,586 +0.25(+4.97%)
Oct 01, 2021 5.245 5.299 5.059 5.089 1,413,304 -0.16(-2.98%)
Sep 30, 2021 5.335 5.431 5.171 5.245 183,660 -0.06(-1.12%)
Sep 29, 2021 5.327 5.394 5.298 5.305 126,831 -0.02(-0.42%)
Sep 28, 2021 5.431 5.446 5.283 5.327 368,089 -0.12(-2.12%)
Sep 27, 2021 5.513 5.536 5.417 5.443 150,667 -0.09(-1.68%)
Sep 24, 2021 5.573 5.580 5.528 5.536 105,996 -0.02(-0.31%)
Sep 23, 2021 5.543 5.580 5.528 5.553 78,635 +0.02(+0.44%)
Sep 22, 2021 5.543 5.580 5.513 5.528 106,539 -0.02(-0.32%)
Sep 21, 2021 5.528 5.580 5.528 5.546 82,690 +0.03(+0.59%)
Sep 20, 2021 5.521 5.603 5.506 5.513 156,411 -0.10(-1.85%)
Sep 17, 2021 5.692 5.714 5.597 5.617 120,714 -0.08(-1.44%)
Sep 16, 2021 5.640 5.714 5.593 5.699 59,350 +0.10(+1.86%)
Sep 15, 2021 5.595 5.646 5.565 5.595 82,463 +0.03(+0.53%)
Sep 14, 2021 5.536 5.595 5.536 5.565 135,932 -0.01(-0.13%)
Sep 13, 2021 5.655 5.662 5.521 5.573 175,071 -0.01(-0.13%)
Sep 10, 2021 5.677 5.677 5.580 5.580 143,857 -0.10(-1.82%)
Sep 09, 2021 5.662 5.691 5.654 5.684 110,322 +0.02(+0.39%)
Sep 08, 2021 5.632 5.684 5.629 5.662 146,826 +0.04(+0.66%)
Sep 07, 2021 5.684 5.735 5.573 5.625 317,719 -0.12(-2.06%)
Sep 03, 2021 5.868 5.891 5.735 5.743 209,832 -0.14(-2.39%)
Sep 02, 2021 5.876 5.957 5.868 5.883 174,617 +0.01(+0.13%)
Sep 01, 2021 5.942 5.957 5.876 5.876 122,190 -0.03(-0.50%)
Aug 31, 2021 5.905 5.913 5.891 5.905 132,713 +0.03(+0.50%)
Aug 30, 2021 5.913 5.925 5.876 5.876 103,934 -0.04(-0.63%)
Aug 27, 2021 5.950 6.024 5.876 5.913 262,373 -0.03(-0.50%)
Aug 26, 2021 6.002 6.016 5.920 5.942 118,367 -0.03(-0.50%)
Aug 25, 2021 5.876 6.024 5.876 5.972 183,028 +0.09(+1.51%)
Aug 24, 2021 5.928 5.928 5.876 5.883 99,741 -0.01(-0.13%)
Aug 23, 2021 5.928 5.935 5.876 5.891 128,438 -0.01(-0.13%)
Aug 20, 2021 5.928 5.935 5.898 5.898 100,323 -0.03(-0.50%)
Aug 19, 2021 5.876 5.928 5.871 5.928 89,476 +0.05(+0.88%)
Aug 18, 2021 5.935 5.935 5.876 5.876 93,648 -0.04(-0.63%)
Aug 17, 2021 5.883 5.924 5.883 5.913 73,102 +0.01(+0.25%)
Aug 16, 2021 5.876 5.920 5.876 5.898 101,266 +0.04(+0.63%)
Aug 13, 2021 5.898 5.913 5.843 5.861 94,267 -0.03(-0.50%)
Aug 12, 2021 5.957 5.987 5.846 5.891 163,514 -0.07(-1.12%)
Aug 11, 2021 5.972 5.972 5.920 5.957 133,153 +0.06(+1.02%)
Aug 10, 2021 6.015 6.044 5.875 5.897 335,197 -0.07(-1.11%)
Aug 09, 2021 5.963 5.985 5.956 5.963 207,654 +0.00(+0.00%)
Aug 06, 2021 5.985 5.985 5.945 5.963 169,181 -0.01(-0.12%)
Aug 05, 2021 5.963 5.985 5.912 5.971 355,159 +0.01(+0.12%)
Aug 04, 2021 5.824 5.978 5.794 5.963 485,050 +0.18(+3.05%)
Aug 03, 2021 5.817 5.824 5.760 5.787 256,648 +0.04(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.